Applied Graphene Materials Plc
Sector:
Materials,
Industry:
Specialty Chemicals
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 28 Oct 2020 |
GBX |
33.5 |
36 |
31.025 |
32 |
32 |
-1.5 (-4.48%)
|
21,036 |
| 27 Oct 2020 |
GBX |
33.5 |
36 |
31 |
33.5 |
33.5 |
+0.5 (+1.52%)
|
61,120 |
| 26 Oct 2020 |
GBX |
33.5 |
36 |
31.025 |
33 |
33 |
-0.5 (-1.49%)
|
8,903 |
| 23 Oct 2020 |
GBX |
34 |
35.2 |
31 |
33.5 |
33.5 |
-0.5 (-1.47%)
|
53,922 |
| 22 Oct 2020 |
GBX |
33.5 |
36 |
32.68 |
34 |
34 |
+0.5 (+1.49%)
|
18,871 |
| 21 Oct 2020 |
GBX |
33.5 |
36 |
31.85 |
33.5 |
33.5 |
0.0 (0.0%)
|
129,312 |
| 20 Oct 2020 |
GBX |
35.5 |
36 |
33.12 |
33.5 |
33.5 |
-2 (-5.63%)
|
66,183 |
| 19 Oct 2020 |
GBX |
35.5 |
38 |
33.12 |
35.5 |
35.5 |
0.0 (0.0%)
|
118,016 |
| 16 Oct 2020 |
GBX |
35.5 |
38 |
33.025 |
35.5 |
35.5 |
0.0 (0.0%)
|
92,922 |
| 15 Oct 2020 |
GBX |
33.5 |
37.555 |
33.025 |
35.5 |
35.5 |
+2 (+5.97%)
|
177,989 |
| 14 Oct 2020 |
GBX |
38.5 |
40.25 |
24.35 |
33.5 |
33.5 |
-4 (-10.67%)
|
536,594 |
| 13 Oct 2020 |
GBX |
35 |
42 |
34.21 |
37.5 |
37.5 |
+2.5 (+7.14%)
|
237,201 |
| 12 Oct 2020 |
GBX |
34.5 |
36.98 |
32.61 |
35 |
35 |
+0.5 (+1.45%)
|
174,480 |
| 9 Oct 2020 |
GBX |
34.5 |
37 |
32.12 |
34.5 |
34.5 |
0.0 (0.0%)
|
176,327 |
| 8 Oct 2020 |
GBX |
34.5 |
37 |
32 |
34.5 |
34.5 |
+1.9 (+5.83%)
|
109,965 |
| 7 Oct 2020 |
GBX |
32 |
37 |
31 |
32.6 |
32.6 |
+0.6 (+1.88%)
|
88,330 |
| 6 Oct 2020 |
GBX |
31 |
34 |
29.4 |
32 |
32 |
+1 (+3.23%)
|
155,034 |
| 5 Oct 2020 |
GBX |
32 |
34 |
29 |
31 |
31 |
+1 (+3.33%)
|
200,707 |
| 2 Oct 2020 |
GBX |
32 |
34 |
30 |
30 |
30 |
-4 (-11.76%)
|
62,351 |
| 1 Oct 2020 |
GBX |
34.5 |
35 |
31 |
34 |
34 |
-0.5 (-1.45%)
|
90,346 |
| 30 Sep 2020 |
GBX |
34.5 |
37 |
32.8887 |
34.5 |
34.5 |
-0.5 (-1.43%)
|
102,818 |
| 29 Sep 2020 |
GBX |
34.5 |
36.5 |
32.6 |
35 |
35 |
+0.5 (+1.45%)
|
20,916 |
| 28 Sep 2020 |
GBX |
34.5 |
37 |
32 |
34.5 |
34.5 |
-0.6 (-1.71%)
|
110,029 |
| 25 Sep 2020 |
GBX |
34.5 |
36.5 |
32 |
35.1 |
35.1 |
+0.6 (+1.74%)
|
139,184 |
| 24 Sep 2020 |
GBX |
34.5 |
36.3 |
32.522 |
34.5 |
34.5 |
0.0 (0.0%)
|
94,404 |
| 23 Sep 2020 |
GBX |
32.5 |
36.7 |
32 |
34.5 |
34.5 |
+5.5 (+18.97%)
|
125,919 |
| 22 Sep 2020 |
GBX |
31 |
33 |
28.21 |
29 |
29 |
-2.3 (-7.35%)
|
65,984 |
| 21 Sep 2020 |
GBX |
34.5 |
35.065 |
29 |
31.3 |
31.3 |
-3.2 (-9.28%)
|
191,721 |
| 18 Sep 2020 |
GBX |
34.5 |
37 |
32 |
34.5 |
34.5 |
+1.5 (+4.55%)
|
144,509 |
| 17 Sep 2020 |
GBX |
35.5 |
37 |
32 |
33 |
33 |
-3.8 (-10.33%)
|
120,507 |
